Janfusun Fancyworld Corp 5701
TPEX · Taiwan · Consumer Services
TWD 4.07+0.01 (+0.25%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 4.07 | +0.25% | TWD 4.08 | TWD 4.08 | TWD 4.03 | 39.50K |
| 2026-09-30 | TWD 4.06 | -0.25% | TWD 4.02 | TWD 4.06 | TWD 3.99 | 76.41K |
| 2026-09-29 | TWD 4.07 | -1.93% | TWD 4.14 | TWD 4.14 | TWD 4.00 | 124.43K |
| 2026-09-24 | TWD 4.15 | +1.72% | TWD 4.01 | TWD 4.15 | TWD 4.00 |
| 206.00K |
| 2026-09-23 | TWD 4.08 | -2.86% | TWD 4.16 | TWD 4.16 | TWD 4.00 | 186.00K |
| 2026-09-22 | TWD 4.20 | -2.33% | TWD 4.12 | TWD 4.21 | TWD 4.00 | 215.93K |
| 2026-09-21 | TWD 4.30 | +0.94% | TWD 4.26 | TWD 4.30 | TWD 4.08 | 140.71K |
| 2026-09-18 | TWD 4.26 | -0.47% | TWD 4.26 | TWD 4.27 | TWD 4.17 | 41.10K |
| 2026-09-17 | TWD 4.28 | +0.94% | TWD 4.24 | TWD 4.28 | TWD 4.10 | 72.60K |
| 2026-09-16 | TWD 4.24 | +0.24% | TWD 4.23 | TWD 4.24 | TWD 4.04 | 68.10K |
| 2026-09-15 | TWD 4.23 | +2.92% | TWD 4.11 | TWD 4.23 | TWD 4.10 | 121.24K |
| 2026-09-14 | TWD 4.11 | +0.74% | TWD 4.10 | TWD 4.39 | TWD 4.09 | 20.05K |
| 2026-09-11 | TWD 4.08 | -3.09% | TWD 4.21 | TWD 4.25 | TWD 4.04 | 94.00K |
| 2026-09-10 | TWD 4.21 | -2.09% | TWD 4.29 | TWD 4.29 | TWD 4.20 | 43.01K |
| 2026-09-09 | TWD 4.30 | +1.18% | TWD 4.24 | TWD 4.32 | TWD 4.12 | 74.74K |
| 2026-09-08 | TWD 4.25 | +0.71% | TWD 4.18 | TWD 4.31 | TWD 4.16 | 37.79K |
| 2026-09-07 | TWD 4.22 | -0.47% | TWD 4.24 | TWD 4.39 | TWD 4.20 | 51.22K |
| 2026-09-04 | TWD 4.24 | -1.40% | TWD 4.18 | TWD 4.29 | TWD 4.17 | 51.22K |
| 2026-09-03 | TWD 4.30 | +1.42% | TWD 4.24 | TWD 4.31 | TWD 4.18 | 36.10K |
| 2026-09-02 | TWD 4.24 | -4.72% | TWD 4.36 | TWD 4.37 | TWD 4.20 | 72.35K |
| 2026-09-01 | TWD 4.45 | +1.37% | TWD 4.19 | TWD 4.45 | TWD 4.15 | 87.29K |
| 2026-08-31 | TWD 4.39 | +2.09% | TWD 4.25 | TWD 4.39 | TWD 4.01 | 179.30K |
| 2026-08-28 | TWD 4.30 | +6.70% | TWD 4.03 | TWD 4.43 | TWD 4.00 | 576.25K |
| 2026-08-27 | TWD 4.03 | -3.36% | TWD 4.17 | TWD 4.17 | TWD 4.03 | 90.50K |
| 2026-08-26 | TWD 4.17 | -0.95% | TWD 4.03 | TWD 4.19 | TWD 4.01 | 64.00K |
| 2026-08-25 | TWD 4.21 | +2.43% | TWD 4.11 | TWD 4.21 | TWD 3.96 | 123.70K |
| 2026-08-24 | TWD 4.11 | -0.24% | TWD 4.03 | TWD 4.11 | TWD 3.93 | 132.72K |
| 2026-08-21 | TWD 4.12 | -1.90% | TWD 4.11 | TWD 4.14 | TWD 3.86 | 391.11K |
| 2026-08-20 | TWD 4.20 | +0.24% | TWD 4.19 | TWD 4.20 | TWD 4.00 | 95.22K |
| 2026-08-19 | TWD 4.19 | +4.23% | TWD 4.02 | TWD 4.19 | TWD 3.96 | 48.89K |
| 2026-08-18 | TWD 4.02 | -2.43% | TWD 4.12 | TWD 4.12 | TWD 4.02 | 86.23K |
| 2026-08-17 | TWD 4.12 | -0.72% | TWD 4.08 | TWD 4.40 | TWD 4.08 | 56.09K |
| 2026-08-14 | TWD 4.15 | -1.19% | TWD 4.20 | TWD 4.20 | TWD 4.05 | 113.74K |
| 2026-08-13 | TWD 4.20 | -1.18% | TWD 4.15 | TWD 4.25 | TWD 4.08 | 71.06K |
| 2026-08-12 | TWD 4.25 | +2.41% | TWD 4.22 | TWD 4.35 | TWD 4.08 | 87.57K |
| 2026-08-11 | TWD 4.15 | -5.25% | TWD 4.31 | TWD 4.31 | TWD 4.15 | 83.30K |
| 2026-08-10 | TWD 4.38 | 0.00% | TWD 4.38 | TWD 4.55 | TWD 4.15 | 170.61K |
| 2026-08-07 | TWD 4.38 | +3.06% | TWD 4.16 | TWD 4.50 | TWD 4.16 | 95.91K |
| 2026-08-06 | TWD 4.25 | -2.97% | TWD 4.32 | TWD 4.32 | TWD 4.15 | 30.80K |
| 2026-08-05 | TWD 4.38 | +2.58% | TWD 4.27 | TWD 4.49 | TWD 4.15 | 163.01K |
| 2026-08-04 | TWD 4.27 | +0.95% | TWD 4.23 | TWD 4.34 | TWD 4.23 | 19.12K |
| 2026-08-03 | TWD 4.23 | -3.64% | TWD 4.39 | TWD 4.48 | TWD 4.21 | 119.37K |
| 2026-07-31 | TWD 4.39 | +4.52% | TWD 4.60 | TWD 4.60 | TWD 4.20 | 96.00K |
| 2026-07-30 | TWD 4.20 | -4.11% | TWD 4.39 | TWD 4.49 | TWD 4.20 | 64.15K |
| 2026-07-29 | TWD 4.38 | -0.23% | TWD 4.39 | TWD 4.40 | TWD 4.14 | 161.90K |
| 2026-07-28 | TWD 4.39 | -4.98% | TWD 4.60 | TWD 4.61 | TWD 4.30 | 112.05K |
| 2026-07-27 | TWD 4.62 | -1.91% | TWD 4.70 | TWD 4.70 | TWD 4.44 | 67.49K |
| 2026-07-24 | TWD 4.71 | -1.26% | TWD 4.77 | TWD 4.77 | TWD 4.38 | 196.22K |
| 2026-07-23 | TWD 4.77 | 0.00% | TWD 4.62 | TWD 4.78 | TWD 4.61 | 90.27K |
| 2026-07-22 | TWD 4.77 | -1.04% | TWD 4.80 | TWD 4.82 | TWD 4.58 | 82.31K |
| 2026-07-21 | TWD 4.82 | +0.84% | TWD 4.78 | TWD 4.90 | TWD 4.57 | 137.02K |
| 2026-07-20 | TWD 4.78 | +1.70% | TWD 5.10 | TWD 5.10 | TWD 4.58 | 201.52K |
| 2026-07-17 | TWD 4.70 | +6.82% | TWD 4.40 | TWD 4.80 | TWD 4.40 | 232.30K |
| 2026-07-16 | TWD 4.40 | +1.15% | TWD 4.35 | TWD 4.44 | TWD 4.35 | 87.64K |
| 2026-07-15 | TWD 4.35 | -3.55% | TWD 4.51 | TWD 4.53 | TWD 4.35 | 212.33K |
| 2026-07-14 | TWD 4.51 | -3.84% | TWD 4.69 | TWD 4.69 | TWD 4.35 | 196.18K |
| 2026-07-13 | TWD 4.69 | -5.82% | TWD 4.98 | TWD 4.98 | TWD 4.61 | 320.75K |
| 2026-07-10 | TWD 4.98 | 0.00% | TWD 4.98 | TWD 4.98 | TWD 4.98 | 0 |
| 2026-07-09 | TWD 4.98 | 0.00% | TWD 4.90 | TWD 4.98 | TWD 4.80 | 82.86K |
| 2026-07-08 | TWD 4.98 | +1.63% | TWD 4.90 | TWD 5.33 | TWD 4.71 | 86.89K |
| 2026-07-07 | TWD 4.90 | -2.00% | TWD 5.00 | TWD 5.00 | TWD 4.90 | 194.45K |
| 2026-07-06 | TWD 5.00 | +0.40% | TWD 4.96 | TWD 5.03 | TWD 4.91 | 233.65K |
| 2026-07-03 | TWD 4.98 | +0.61% | TWD 4.95 | TWD 5.10 | TWD 4.95 | 169.16K |
| 2026-07-02 | TWD 4.95 | -0.40% | TWD 4.97 | TWD 5.00 | TWD 4.95 | 98.99K |
| 2026-07-01 | TWD 4.97 | -2.17% | TWD 5.08 | TWD 5.20 | TWD 4.95 | 214.10K |
| 2026-06-30 | TWD 5.08 | +1.20% | TWD 5.02 | TWD 5.12 | TWD 5.00 | 131.06K |
| 2026-06-29 | TWD 5.02 | +0.60% | TWD 4.99 | TWD 5.24 | TWD 4.99 | 69.46K |
| 2026-06-26 | TWD 4.99 | -2.54% | TWD 5.00 | TWD 5.20 | TWD 4.99 | 196.28K |
| 2026-06-25 | TWD 5.12 | +2.81% | TWD 4.97 | TWD 5.40 | TWD 4.97 | 168.97K |
| 2026-06-24 | TWD 4.98 | -1.39% | TWD 5.00 | TWD 5.00 | TWD 4.90 | 165.04K |
| 2026-06-23 | TWD 5.05 | -6.65% | TWD 5.38 | TWD 5.38 | TWD 4.95 | 214.35K |
| 2026-06-22 | TWD 5.41 | -9.23% | TWD 5.93 | TWD 5.93 | TWD 5.37 | 504.78K |
| 2026-06-18 | TWD 5.96 | -0.33% | TWD 6.06 | TWD 6.30 | TWD 5.96 | 557.47K |
| 2026-06-17 | TWD 5.98 | +8.53% | TWD 5.61 | TWD 5.98 | TWD 5.61 | 869.62K |
| 2026-06-16 | TWD 5.51 | +9.98% | TWD 5.05 | TWD 5.51 | TWD 5.05 | 859.01K |
| 2026-06-15 | TWD 5.01 | +1.62% | TWD 4.56 | TWD 5.10 | TWD 4.56 | 416.65K |
| 2026-06-12 | TWD 4.93 | +9.80% | TWD 4.39 | TWD 4.93 | TWD 4.17 | 869.52K |
| 2026-06-11 | TWD 4.49 | -9.84% | TWD 4.50 | TWD 4.50 | TWD 4.49 | 926.26K |
| 2026-06-10 | TWD 4.98 | -9.95% | TWD 5.46 | TWD 5.46 | TWD 4.98 | 798.41K |
| 2026-06-09 | TWD 5.53 | -9.79% | TWD 6.13 | TWD 6.15 | TWD 5.52 | 1.15M |
| 2026-06-08 | TWD 6.13 | -4.67% | TWD 6.50 | TWD 6.50 | TWD 5.79 | 2.06M |
| 2026-06-05 | TWD 6.43 | +9.91% | TWD 6.43 | TWD 6.43 | TWD 6.00 | 8.51M |
| 2026-06-04 | TWD 5.85 | +9.96% | TWD 5.85 | TWD 5.85 | TWD 5.85 | 1.28M |
| 2026-06-03 | TWD 5.32 | +9.92% | TWD 5.32 | TWD 5.32 | TWD 5.32 | 400.08K |
| 2026-06-02 | TWD 4.84 | +10.00% | TWD 4.84 | TWD 4.84 | TWD 4.84 | 464.46K |
| 2026-06-01 | TWD 4.40 | +10.00% | TWD 4.40 | TWD 4.40 | TWD 4.40 | 303.12K |
| 2026-05-29 | TWD 4.00 | +9.89% | TWD 4.00 | TWD 4.00 | TWD 4.00 | 256.35K |
| 2026-05-28 | TWD 3.64 | +9.97% | TWD 3.27 | TWD 3.64 | TWD 3.27 | 354.00K |
| 2026-05-27 | TWD 3.31 | -0.90% | TWD 3.36 | TWD 3.40 | TWD 3.30 | 67.13K |
| 2026-05-26 | TWD 3.34 | -0.89% | TWD 3.39 | TWD 3.50 | TWD 3.34 | 50.57K |